Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 116,46 | 120,56 | 117,74 | 119,75 | 119,75 | 1.507.060 |
26 mar 2024 | 116,08 | 118,48 | 115,12 | 118,34 | 118,34 | 1.315.085 |
25 mar 2024 | 116,56 | 117,24 | 115,28 | 116,08 | 116,08 | 525.828 |
22 mar 2024 | 116,08 | 117,10 | 116,12 | 116,41 | 116,41 | 878.038 |
21 mar 2024 | 116,08 | 155,01 | 115,96 | 116,78 | 116,78 | 549.313 |
20 mar 2024 | 116,08 | 116,98 | 115,72 | 116,60 | 116,60 | 1.454.056 |
19 mar 2024 | 116,08 | 117,82 | 116,18 | 117,16 | 117,16 | 2.631.808 |
18 mar 2024 | 116,08 | 118,02 | 116,28 | 117,26 | 117,26 | 716.063 |
15 mar 2024 | 116,66 | 117,94 | 116,28 | 116,99 | 116,99 | 847.150 |
14 mar 2024 | 116,08 | 120,48 | 116,94 | 117,22 | 117,22 | 914.766 |
13 mar 2024 | 116,85 | 156,84 | 118,38 | 119,76 | 119,76 | 1.170.773 |
12 mar 2024 | 116,89 | 119,38 | 117,26 | 118,38 | 118,38 | 44.856 |
11 mar 2024 | 116,10 | 119,24 | 117,30 | 118,43 | 118,43 | 410.089 |
08 mar 2024 | 116,42 | 119,58 | 117,86 | 118,55 | 118,55 | 212.667 |
07 mar 2024 | 116,08 | 119,08 | 116,14 | 118,89 | 118,89 | 449.160 |
06 mar 2024 | 116,09 | 117,88 | 116,64 | 117,21 | 117,21 | 190.834 |
05 mar 2024 | 116,08 | 117,88 | 116,44 | 117,59 | 117,59 | 299.812 |
04 mar 2024 | 116,08 | 117,36 | 116,28 | 116,95 | 116,95 | 165.044 |
01 mar 2024 | 116,60 | 119,36 | 116,84 | 117,37 | 117,37 | 1.129.522 |
29 feb 2024 | 116,47 | 119,26 | 117,70 | 118,40 | 118,40 | 596.349 |
28 feb 2024 | 116,12 | 118,54 | 116,92 | 118,47 | 118,47 | 236.378 |
27 feb 2024 | 116,08 | 117,76 | 115,42 | 117,45 | 117,45 | 299.691 |
26 feb 2024 | 116,08 | 117,46 | 115,76 | 116,15 | 116,15 | 150.485 |
23 feb 2024 | 116,08 | 117,00 | 115,16 | 116,74 | 116,74 | 231.612 |
22 feb 2024 | 116,08 | 116,50 | 114,46 | 115,54 | 115,54 | 193.836 |
21 feb 2024 | 115,98 | 115,34 | 113,66 | 114,64 | 114,64 | 239.583 |
20 feb 2024 | 116,08 | 114,80 | 113,18 | 114,43 | 114,43 | 1.280.171 |
19 feb 2024 | 115,35 | 114,28 | 112,50 | 114,03 | 114,03 | 115.405 |
16 feb 2024 | 116,08 | 116,52 | 113,10 | 113,28 | 113,28 | 256.921 |
15 feb 2024 | 115,38 | 116,28 | 114,56 | 115,77 | 115,77 | 865.102 |
14 feb 2024 | 116,06 | 115,56 | 114,72 | 115,04 | 115,04 | 2.272.760 |
13 feb 2024 | 116,08 | 116,86 | 114,38 | 115,58 | 115,58 | 2.682.057 |
12 feb 2024 | 116,08 | 116,84 | 115,32 | 116,18 | 116,18 | 805.157 |
09 feb 2024 | 116,08 | 117,66 | 115,56 | 116,84 | 116,84 | 293.517 |
08 feb 2024 | 116,08 | 118,36 | 114,82 | 116,32 | 116,32 | 365.359 |
07 feb 2024 | 116,70 | 134,86 | 117,66 | 117,86 | 117,86 | 35.697 |
06 feb 2024 | 116,42 | 119,40 | 117,60 | 118,60 | 118,60 | 146.338 |
05 feb 2024 | 116,08 | 118,44 | 116,30 | 118,09 | 118,09 | 488.217 |
02 feb 2024 | 116,19 | 118,66 | 116,38 | 117,97 | 117,97 | 33.256 |
01 feb 2024 | 116,08 | 134,11 | 116,26 | 116,80 | 116,80 | 1.203.673 |
31 gen 2024 | 116,08 | 118,04 | 116,14 | 117,20 | 117,20 | 254.837 |
30 gen 2024 | 116,08 | 129,37 | 116,20 | 117,09 | 117,09 | 858.974 |
29 gen 2024 | 116,08 | 118,46 | 116,56 | 116,88 | 116,88 | 247.792 |
26 gen 2024 | 116,23 | 118,94 | 117,10 | 118,30 | 118,30 | 146.835 |
25 gen 2024 | 116,08 | 129,37 | 116,52 | 117,54 | 117,54 | 588.972 |
24 gen 2024 | 116,08 | 132,87 | 115,36 | 117,42 | 117,42 | 162.337 |
23 gen 2024 | 116,43 | 118,72 | 115,94 | 116,25 | 116,25 | 140.944 |
22 gen 2024 | 116,08 | 118,16 | 116,04 | 117,45 | 117,45 | 125.068 |
19 gen 2024 | 116,08 | 133,10 | 116,16 | 116,78 | 116,78 | 118.239 |
18 gen 2024 | 116,80 | 117,56 | 115,08 | 117,11 | 117,11 | 2.583.867 |
17 gen 2024 | 116,08 | 117,38 | 115,24 | 115,78 | 115,78 | 347.911 |
16 gen 2024 | 116,08 | 117,92 | 115,72 | 116,38 | 116,38 | 193.488 |
15 gen 2024 | 116,08 | 117,34 | 115,82 | 116,98 | 116,98 | 1.933.318 |
12 gen 2024 | 116,08 | 133,65 | 113,82 | 116,70 | 116,70 | 456.902 |
11 gen 2024 | 116,08 | 134,72 | 114,26 | 114,66 | 114,66 | 881.155 |
10 gen 2024 | 116,08 | 134,98 | 114,16 | 114,98 | 114,98 | 137.101 |
09 gen 2024 | 114,48 | 115,18 | 113,42 | 114,85 | 114,85 | 855.727 |
08 gen 2024 | 115,55 | 114,58 | 113,20 | 114,06 | 114,06 | 185.937 |
05 gen 2024 | 114,75 | 114,04 | 112,92 | 113,90 | 113,90 | 285.660 |
04 gen 2024 | 115,24 | 114,53 | 112,16 | 113,79 | 113,79 | 1.231.436 |
03 gen 2024 | 115,86 | 114,68 | 112,50 | 112,95 | 112,95 | 226.999 |
02 gen 2024 | 115,50 | 114,74 | 113,00 | 113,93 | 113,93 | 350.833 |
29 dic 2023 | 115,45 | 114,42 | 112,88 | 113,73 | 113,73 | 144.602 |
28 dic 2023 | 115,80 | 114,68 | 113,44 | 113,58 | 113,58 | 180.433 |
27 dic 2023 | 115,76 | 115,06 | 113,36 | 114,39 | 114,39 | 373.177 |
22 dic 2023 | 115,77 | 114,64 | 112,96 | 114,41 | 114,41 | 472.010 |
21 dic 2023 | 115,28 | 113,64 | 113,00 | 113,48 | 113,48 | 247.277 |
20 dic 2023 | 115,50 | 113,70 | 112,58 | 113,37 | 113,37 | 2.095.743 |
19 dic 2023 | 115,42 | 113,98 | 112,30 | 113,35 | 113,35 | 457.824 |
18 dic 2023 | 116,08 | 115,00 | 112,52 | 112,96 | 112,96 | 552.779 |
15 dic 2023 | 113,86 | 116,80 | 114,96 | 115,90 | 115,90 | 902.004 |
14 dic 2023 | 112,88 | 117,08 | 114,10 | 115,30 | 115,30 | 4.893.480 |
13 dic 2023 | 111,99 | 116,08 | 114,40 | 114,77 | 114,77 | 1.567.402 |
12 dic 2023 | 112,56 | 122,96 | 114,96 | 122,96 | 122,96 | 701.947 |
11 dic 2023 | 112,57 | 125,31 | 115,08 | 115,84 | 115,84 | 1.133.268 |
08 dic 2023 | 112,37 | 126,21 | 115,00 | 126,21 | 126,21 | 214.120 |
07 dic 2023 | 112,39 | 116,38 | 114,78 | 115,68 | 115,68 | 165.237 |
06 dic 2023 | 112,18 | 116,00 | 114,60 | 115,70 | 115,70 | 2.139.310 |
05 dic 2023 | 111,46 | 115,30 | 112,70 | 114,93 | 114,93 | 5.307.263 |
04 dic 2023 | 111,09 | 113,98 | 112,50 | 113,38 | 113,38 | 4.466.130 |
01 dic 2023 | 111,23 | 113,76 | 111,64 | 113,25 | 113,25 | 515.917 |
30 nov 2023 | 110,14 | 112,58 | 111,88 | 112,35 | 112,35 | 1.348.609 |
29 nov 2023 | 106,40 | 112,22 | 110,24 | 112,05 | 112,05 | 287.283 |
28 nov 2023 | 106,59 | 127,51 | 109,68 | 111,14 | 111,14 | 404.106 |
27 nov 2023 | 107,07 | 111,18 | 109,68 | 110,54 | 110,54 | 514.500 |
24 nov 2023 | 107,30 | 125,15 | 109,04 | 110,39 | 110,39 | 209.188 |
23 nov 2023 | 107,07 | 110,40 | 108,82 | 109,81 | 109,81 | 170.167 |
22 nov 2023 | 107,20 | 110,02 | 108,24 | 109,68 | 109,68 | 439.063 |
21 nov 2023 | 106,85 | 109,56 | 108,20 | 108,97 | 108,97 | 548.739 |
20 nov 2023 | 106,23 | 121,69 | 108,54 | 109,00 | 109,00 | 1.214.108 |
17 nov 2023 | 106,76 | 109,82 | 107,80 | 109,21 | 109,21 | 303.012 |
16 nov 2023 | 106,74 | 119,88 | 107,96 | 108,33 | 108,33 | 326.350 |
15 nov 2023 | 105,30 | 109,76 | 107,12 | 108,96 | 108,96 | 303.666 |
14 nov 2023 | 104,37 | 108,08 | 105,84 | 107,55 | 107,55 | 619.334 |
14 nov 2023 | 1.05 Dividendo |
13 nov 2023 | 103,67 | 116,91 | 105,74 | 107,12 | 106,07 | 378.479 |
10 nov 2023 | 104,14 | 116,93 | 105,78 | 106,32 | 105,28 | 236.656 |
09 nov 2023 | 103,79 | 106,70 | 105,06 | 106,10 | 105,06 | 371.529 |
08 nov 2023 | 104,19 | 105,74 | 104,38 | 105,30 | 104,27 | 179.810 |
07 nov 2023 | 103,33 | 105,20 | 104,34 | 105,10 | 104,07 | 513.262 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...